Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Large-Cap Ishares ETF (NY: JKD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 51.07 51.51 50.95 51.51 4,375 +0.60(+1.18%)
Aug 30, 2005 51.04 51.11 50.87 50.91 3,750 -0.51(-1.00%)
Aug 29, 2005 51.07 51.44 51.07 51.43 43,004 +0.31(+0.61%)
Aug 26, 2005 51.19 51.31 51.09 51.11 3,625 -0.28(-0.54%)
Aug 25, 2005 51.36 51.44 51.36 51.39 4,125 +0.03(+0.06%)
Aug 24, 2005 51.63 51.85 51.36 51.36 2,500 -0.40(-0.77%)
Aug 23, 2005 51.83 51.86 51.67 51.76 4,375 -0.18(-0.34%)
Aug 22, 2005 52.06 52.26 51.78 51.94 164,767 +0.02(+0.03%)
Aug 19, 2005 51.94 52.11 51.92 51.92 1,375 +0.08(+0.15%)
Aug 18, 2005 51.80 51.84 51.71 51.84 4,625 -0.20(-0.38%)
Aug 17, 2005 51.91 52.04 51.82 52.04 2,500 +0.17(+0.32%)
Aug 16, 2005 52.29 52.29 51.76 51.87 6,000 -0.49(-0.93%)
Aug 15, 2005 52.19 52.46 52.14 52.36 6,250 +0.03(+0.06%)
Aug 12, 2005 52.35 52.35 52.14 52.33 4,500 +0.02(+0.03%)
Aug 11, 2005 52.35 52.37 52.27 52.31 2,125 +0.13(+0.25%)
Aug 10, 2005 52.39 52.65 52.19 52.19 1,375 +0.03(+0.06%)
Aug 09, 2005 51.79 52.15 51.79 52.15 3,250 +0.45(+0.87%)
Aug 08, 2005 51.93 51.93 51.60 51.71 24,002 -0.12(-0.23%)
Aug 05, 2005 51.82 51.83 51.76 51.83 2,000 -0.27(-0.52%)
Aug 04, 2005 52.43 52.43 52.04 52.10 8,875 -0.20(-0.38%)
Aug 03, 2005 52.34 52.42 52.30 52.30 2,125 -0.15(-0.29%)
Aug 02, 2005 52.31 52.45 52.31 52.45 4,000 +0.19(+0.37%)
Aug 01, 2005 52.24 52.34 52.15 52.26 2,000 -0.07(-0.14%)
Jul 29, 2005 52.67 52.67 52.33 52.33 2,375 -0.29(-0.55%)
Jul 28, 2005 52.41 52.66 52.41 52.62 5,375 +0.31(+0.60%)
Jul 27, 2005 52.23 52.31 52.08 52.31 4,000 +0.17(+0.32%)
Jul 26, 2005 52.07 52.15 51.96 52.14 5,250 +0.17(+0.32%)
Jul 25, 2005 52.27 52.31 51.97 51.97 1,250 -0.28(-0.54%)
Jul 22, 2005 52.19 52.25 51.99 52.25 10,251 +0.14(+0.26%)
Jul 21, 2005 52.34 52.43 52.06 52.11 6,875 -0.30(-0.58%)
Jul 20, 2005 52.20 52.42 51.99 52.42 3,625 +0.22(+0.41%)
Jul 19, 2005 51.82 52.20 51.82 52.20 39,629 +0.38(+0.74%)
Jul 18, 2005 51.83 51.90 51.80 51.82 4,250 -0.23(-0.45%)
Jul 15, 2005 51.83 52.08 51.82 52.05 5,000 +0.03(+0.06%)
Jul 14, 2005 52.10 52.10 51.91 52.02 10,876 +0.26(+0.49%)
Jul 13, 2005 51.72 51.79 51.63 51.76 5,625 -0.05(-0.09%)
Jul 12, 2005 51.58 51.85 51.58 51.81 2,625 +0.24(+0.47%)
Jul 11, 2005 51.60 51.63 51.47 51.57 3,875 +0.18(+0.34%)
Jul 08, 2005 50.83 51.39 50.83 51.39 2,125 +0.73(+1.44%)
Jul 07, 2005 49.99 50.67 49.99 50.67 9,000 +0.07(+0.14%)
Jul 06, 2005 50.83 50.97 50.57 50.59 22,877 -0.38(-0.74%)
Jul 05, 2005 50.57 51.04 50.57 50.97 2,125 +0.24(+0.47%)
Jul 01, 2005 50.80 50.87 50.70 50.73 3,375 +0.09(+0.17%)
Jun 30, 2005 51.16 51.17 50.64 50.64 4,000 -0.43(-0.85%)
Jun 29, 2005 51.19 51.20 51.07 51.07 1,125 +0.00(+0.00%)
Jun 28, 2005 50.71 51.07 50.71 51.07 5,500 +0.58(+1.14%)
Jun 27, 2005 50.50 50.52 50.43 50.50 4,125 -0.20(-0.39%)
Jun 24, 2005 50.91 50.91 50.67 50.70 3,750 -0.49(-0.95%)
Jun 23, 2005 51.83 51.83 51.19 51.19 2,750 -0.58(-1.13%)
Jun 22, 2005 51.95 51.95 51.67 51.77 2,750 +0.03(+0.06%)
Jun 21, 2005 51.76 51.85 51.70 51.74 9,501 -0.34(-0.66%)
Jun 20, 2005 51.79 52.08 51.73 52.08 20,502 +0.10(+0.18%)
Jun 17, 2005 51.98 52.08 51.85 51.99 55,130 +0.31(+0.60%)
Jun 16, 2005 51.76 51.76 51.59 51.67 3,375 +0.00(+0.00%)
Jun 15, 2005 51.83 51.83 51.46 51.67 1,250 +0.07(+0.14%)
Jun 14, 2005 51.47 51.66 51.47 51.60 4,250 +0.05(+0.09%)
Jun 13, 2005 51.43 51.60 51.43 51.55 3,625 +0.17(+0.33%)
Jun 10, 2005 51.63 51.63 51.22 51.39 5,625 -0.04(-0.08%)
Jun 09, 2005 51.47 51.47 51.15 51.43 6,250 +0.10(+0.19%)
Jun 08, 2005 51.75 51.75 51.33 51.33 4,125 -0.22(-0.43%)
Jun 07, 2005 51.82 51.95 51.55 51.55 10,751 +0.07(+0.14%)
Jun 06, 2005 51.49 51.49 51.31 51.48 5,250 +0.06(+0.12%)
Jun 03, 2005 51.76 51.76 51.37 51.42 7,875 -0.42(-0.80%)
Jun 02, 2005 51.70 51.83 51.64 51.83 6,750 +0.29(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.